Skip to main content

National Cinemedia (NQ: NCMI )

5.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.310 5.475 5.050 5.060 882,877 -0.22(-4.08%)
Mar 26, 2024 5.370 5.550 5.240 5.275 1,124,988 -0.07(-1.40%)
Mar 25, 2024 5.700 5.750 5.285 5.350 1,238,889 -0.28(-4.97%)
Mar 22, 2024 5.470 5.681 5.370 5.630 1,599,174 +0.33(+6.13%)
Mar 21, 2024 5.220 5.575 5.123 5.305 1,437,293 +0.09(+1.82%)
Mar 20, 2024 5.190 5.300 5.020 5.210 1,917,678 +0.15(+2.96%)
Mar 19, 2024 5.180 5.500 4.810 5.060 8,344,068 +0.84(+19.91%)
Mar 18, 2024 4.270 4.450 4.145 4.220 890,723 -0.02(-0.47%)
Mar 15, 2024 4.050 4.255 4.050 4.240 432,697 +0.16(+3.92%)
Mar 14, 2024 4.120 4.270 4.030 4.080 551,963 +0.00(+0.00%)
Mar 13, 2024 3.870 4.100 3.870 4.080 195,619 +0.21(+5.43%)
Mar 12, 2024 3.860 3.910 3.705 3.870 280,529 +0.02(+0.65%)
Mar 11, 2024 3.900 3.940 3.805 3.845 154,456 -0.07(-1.91%)
Mar 08, 2024 4.300 4.340 3.790 3.920 563,775 -0.37(-8.62%)
Mar 07, 2024 4.160 4.300 4.119 4.290 244,114 +0.15(+3.62%)
Mar 06, 2024 4.050 4.145 4.050 4.140 163,065 +0.09(+2.22%)
Mar 05, 2024 4.140 4.140 4.040 4.050 243,151 -0.10(-2.41%)
Mar 04, 2024 4.160 4.210 4.095 4.150 203,978 +0.00(+0.00%)
Mar 01, 2024 4.070 4.200 4.010 4.150 204,440 +0.09(+2.22%)
Feb 29, 2024 4.120 4.190 4.020 4.060 207,174 +0.01(+0.25%)
Feb 28, 2024 4.250 4.260 4.035 4.050 328,789 -0.24(-5.59%)
Feb 27, 2024 4.270 4.355 4.210 4.290 263,424 +0.00(+0.00%)
Feb 26, 2024 4.040 4.290 4.010 4.290 302,964 +0.25(+6.19%)
Feb 23, 2024 4.060 4.090 4.000 4.040 169,877 -0.02(-0.49%)
Feb 22, 2024 4.110 4.127 4.050 4.060 224,647 -0.02(-0.49%)
Feb 21, 2024 4.170 4.185 4.045 4.080 252,303 -0.11(-2.63%)
Feb 20, 2024 4.040 4.260 4.040 4.190 356,673 +0.14(+3.46%)
Feb 16, 2024 4.060 4.120 3.990 4.050 242,760 -0.01(-0.25%)
Feb 15, 2024 4.080 4.170 4.010 4.060 335,015 +0.01(+0.25%)
Feb 14, 2024 3.940 4.060 3.910 4.050 196,883 +0.15(+3.85%)
Feb 13, 2024 3.940 3.955 3.850 3.900 275,501 -0.14(-3.47%)
Feb 12, 2024 3.840 4.085 3.830 4.040 257,738 +0.21(+5.48%)
Feb 09, 2024 3.730 3.830 3.700 3.830 271,820 +0.10(+2.68%)
Feb 08, 2024 3.750 3.775 3.690 3.730 230,306 -0.02(-0.53%)
Feb 07, 2024 3.820 3.875 3.690 3.750 372,532 -0.07(-1.83%)
Feb 06, 2024 3.770 3.830 3.655 3.820 572,534 +0.06(+1.60%)
Feb 05, 2024 3.910 3.940 3.730 3.760 586,709 -0.16(-4.08%)
Feb 02, 2024 4.000 4.020 3.830 3.920 402,766 -0.13(-3.21%)
Feb 01, 2024 4.110 4.201 3.990 4.050 316,955 -0.04(-0.98%)
Jan 31, 2024 4.210 4.235 4.070 4.090 342,293 -0.09(-2.15%)
Jan 30, 2024 4.350 4.350 4.170 4.180 348,927 -0.17(-3.91%)
Jan 29, 2024 4.230 4.350 4.175 4.350 215,228 +0.12(+2.84%)
Jan 26, 2024 4.190 4.250 4.155 4.230 104,821 +0.04(+0.95%)
Jan 25, 2024 4.240 4.291 4.150 4.190 148,127 -0.01(-0.24%)
Jan 24, 2024 4.240 4.280 4.150 4.200 245,604 -0.04(-0.94%)
Jan 23, 2024 4.220 4.330 4.200 4.240 431,915 +0.02(+0.47%)
Jan 22, 2024 4.120 4.280 4.100 4.220 311,015 +0.08(+1.93%)
Jan 19, 2024 4.210 4.210 4.065 4.140 215,707 -0.06(-1.43%)
Jan 18, 2024 4.240 4.330 4.130 4.200 604,475 +0.00(+0.00%)
Jan 17, 2024 4.110 4.220 4.060 4.200 750,571 +0.01(+0.24%)
Jan 16, 2024 4.240 4.230 4.043 4.190 609,568 -0.09(-2.10%)
Jan 12, 2024 4.360 4.380 4.230 4.280 336,366 -0.03(-0.70%)
Jan 11, 2024 4.510 4.510 4.250 4.310 445,422 -0.22(-4.86%)
Jan 10, 2024 4.490 4.660 4.490 4.530 588,605 +0.03(+0.67%)
Jan 09, 2024 4.370 4.515 4.360 4.500 365,876 +0.03(+0.67%)
Jan 08, 2024 4.100 4.550 4.100 4.470 717,165 +0.34(+8.23%)
Jan 05, 2024 4.020 4.145 3.950 4.130 400,585 +0.11(+2.74%)
Jan 04, 2024 3.970 4.080 3.900 4.020 299,292 +0.02(+0.50%)
Jan 03, 2024 3.910 4.000 3.870 4.000 253,895 +0.04(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.